Groupe Bruxelles Lambert SA (FRA:EAI)
Germany · Delayed Price · Currency is EUR 76.25
+0.35 (0.46%)
Last updated: Sep 9, 2025, 9:46 AM CET
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 75.40 | 76.25 | 75.40 | 76.25 | - | 0.46% | 80 |
| Sep 8, 2025 | 75.85 | 75.90 | 75.85 | 75.90 | - | 0.60% | 13 |
| Sep 5, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | - | 0.73% | 30 |
| Sep 4, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | - | -0.13% | 30 |
| Sep 3, 2025 | 74.30 | 75.00 | 74.30 | 75.00 | - | -0.60% | 30 |
| Sep 2, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | - | - | 35 |
| Sep 1, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | - | -0.26% | 35 |
| Aug 29, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | - | -0.39% | 35 |
| Aug 28, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | - | -0.13% | 35 |
| Aug 27, 2025 | 76.00 | 76.05 | 76.00 | 76.05 | - | 0.13% | 35 |
| Aug 26, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | - | -0.72% | - |
| Aug 25, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | - | 1.26% | - |
| Aug 22, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | - | -0.40% | 300 |
| Aug 21, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | - | 0.40% | 300 |
| Aug 20, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | - | 0.87% | 300 |
| Aug 19, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | - | -0.93% | - |
| Aug 18, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | - | -0.07% | - |
| Aug 15, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | - | 1.41% | 300 |
| Aug 14, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | - | -0.07% | 300 |
| Aug 13, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | - | 0.20% | 300 |
| Aug 12, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | - | -0.13% | 300 |
| Aug 11, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | - | 0.88% | 300 |
| Aug 8, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | - | 0.61% | 300 |
| Aug 7, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | - | 1.17% | 300 |
| Aug 6, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | - | 0.62% | 300 |
| Aug 5, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | - | -0.28% | 300 |
| Aug 4, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | - | -0.89% | 300 |
| Aug 1, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | - | -2.01% | 300 |
| Jul 31, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | - | -1.71% | - |
| Jul 30, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | - | -0.98% | 300 |
| Jul 29, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | - | -0.07% | 300 |
| Jul 28, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | - | 1.05% | 300 |
| Jul 25, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | - | -0.46% | 300 |
| Jul 24, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | - | 2.35% | - |
| Jul 23, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | - | 0.81% | 300 |
| Jul 22, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | - | 0.34% | - |
| Jul 21, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | - | -0.41% | 300 |
| Jul 18, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | - | - | 300 |
| Jul 17, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | - | 0.96% | 300 |
| Jul 16, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | - | -0.27% | 300 |
| Jul 15, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | - | 0.62% | 300 |
| Jul 14, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | - | -0.95% | 300 |
| Jul 11, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | - | 0.75% | 300 |
| Jul 10, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | - | -0.41% | 300 |
| Jul 9, 2025 | 73.00 | 73.40 | 73.00 | 73.40 | - | 0.62% | 300 |
| Jul 8, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | - | 0.62% | 367 |
| Jul 7, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | - | 0.21% | 367 |
| Jul 4, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | - | -1.03% | 367 |
| Jul 3, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | - | 0.21% | 367 |
| Jul 2, 2025 | 72.90 | 72.95 | 72.90 | 72.95 | - | 0.76% | 367 |